Amneal Pharmaceuticals Stock Price History
NASDAQ: AMRXHealth CareBiotechnology: Pharmaceutical PreparationsUSD
19.91+0.26 (+1.32%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
AMRX price history at a glance
The price history for Amneal Pharmaceuticals (AMRX) on this page begins on May 7, 2018, when the stock closed at $14.70; it most recently closed at $19.91 on October 5, 2026. The highest price in this record is $24.48, reached on August 20, 2018; the latest close is 18.7% below that peak. Across the 7 complete calendar years in the table, AMRX finished higher in 4 and lower in 3. Its best year was 2023 (+205.0%) and its worst was 2019 (-68.2%).
Over roughly 8 years the share price changed +35.4%, a 3.7% compound annual price return (excluding dividends). In the last 12 months alone, AMRX has gained 93.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2018
- $24.48
- Date of high
- Aug 20, 2018
- Low since 2018
- $1.24
- Date of low
- Mar 27, 2023
- 52-week high
- $21.18
- 52-week low
- $9.56
- Last close
- $19.91
AMRX returns
1 week
-1.92%
1 month
+15.42%
3 months
+17.05%
6 months
+58.77%
Year to date
+58.02%
1 year
+93.49%
3 years
+418.49%
5 years
+253.01%
AMRX price return, excluding dividends.
AMRX annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 19.91 | +57.27% |
| 2025 | 12.66 | +61.89% |
| 2024 | 7.82 | +28.83% |
| 2023 | 6.07 | +205.03% |
| 2022 | 1.99 | -58.46% |
| 2021 | 4.79 | +4.81% |
| 2020 | 4.57 | -3.18% |
| 2019 | 4.72 | -68.19% |
| 2018* | 14.84 | +0.95% |
* Partial year: the record begins after the start of 2018; return measured from the first available close.
2026 return is year to date.
AMRX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 19.59 | 19.93 | 19.53 | 19.91 | +1.32% | |
| 19.65 | 19.72 | 18.97 | 19.65 | 0.00% | |
| 20.24 | 20.53 | 19.53 | 19.65 | -3.18% | |
| 20.53 | 20.60 | 20.00 | 20.30 | -0.27% | |
| 20.43 | 20.59 | 20.23 | 20.35 | +0.25% | |
| 20.19 | 20.54 | 20.00 | 20.30 | +1.15% | |
| 20.13 | 20.26 | 19.61 | 20.07 | -0.35% | |
| 20.29 | 20.50 | 19.98 | 20.14 | -0.30% | |
| 20.43 | 20.78 | 20.06 | 20.20 | -1.46% | |
| 19.55 | 20.63 | 19.43 | 20.50 | +3.69% | |
| 20.00 | 20.00 | 19.33 | 19.77 | -0.18% | |
| 19.29 | 19.86 | 19.19 | 19.81 | +2.46% | |
| 19.70 | 20.17 | 18.74 | 19.33 | -0.87% | |
| 20.00 | 20.01 | 19.14 | 19.50 | -3.27% | |
| 18.96 | 21.18 | 18.78 | 20.16 | +7.75% | |
| 18.12 | 18.81 | 18.06 | 18.71 | +2.35% | |
| 18.56 | 19.18 | 18.12 | 18.28 | +1.11% | |
| 16.65 | 18.30 | 16.56 | 18.08 | +8.59% | |
| 17.22 | 17.25 | 16.58 | 16.65 | -3.31% | |
| 17.11 | 17.30 | 16.98 | 17.22 | +1.23% | |
| 17.00 | 17.11 | 16.73 | 17.01 | +0.83% | |
| 17.22 | 17.31 | 16.83 | 16.87 | -2.20% | |
| 17.27 | 17.36 | 17.08 | 17.25 | +1.17% | |
| 17.27 | 17.40 | 16.98 | 17.05 | -2.24% | |
| 17.57 | 17.71 | 17.37 | 17.44 | -2.41% | |
| 18.25 | 18.26 | 17.74 | 17.87 | -1.05% | |
| 17.90 | 18.32 | 17.61 | 18.06 | +2.15% | |
| 17.57 | 17.99 | 17.40 | 17.68 | +1.20% | |
| 17.46 | 17.62 | 17.18 | 17.47 | -0.40% | |
| 18.04 | 18.10 | 17.47 | 17.54 | -2.61% | |
| 17.82 | 18.11 | 17.60 | 18.01 | +0.11% | |
| 18.00 | 18.12 | 17.85 | 17.99 | +0.39% | |
| 17.78 | 17.96 | 17.61 | 17.92 | +0.79% | |
| 17.81 | 17.92 | 17.61 | 17.78 | -0.73% | |
| 17.99 | 18.12 | 17.77 | 17.91 | +0.06% | |
| 17.87 | 18.03 | 17.73 | 17.90 | -1.16% | |
| 18.51 | 18.58 | 17.95 | 18.11 | -0.44% | |
| 18.45 | 18.76 | 18.02 | 18.19 | -1.25% | |
| 18.01 | 18.44 | 17.92 | 18.42 | +1.49% | |
| 17.07 | 18.17 | 16.87 | 18.15 | +5.10% | |
| 17.69 | 17.89 | 17.26 | 17.27 | -2.21% | |
| 17.10 | 17.67 | 16.77 | 17.66 | +3.27% | |
| 17.83 | 18.00 | 17.07 | 17.10 | -4.36% | |
| 18.03 | 18.20 | 17.74 | 17.88 | -1.43% | |
| 18.15 | 18.22 | 17.93 | 18.14 | +0.39% | |
| 18.70 | 18.81 | 17.93 | 18.07 | -2.11% | |
| 18.78 | 18.99 | 18.44 | 18.46 | -0.11% | |
| 19.01 | 19.15 | 18.21 | 18.48 | -1.96% | |
| 18.44 | 18.95 | 18.44 | 18.85 | +2.89% | |
| 18.17 | 18.43 | 17.92 | 18.32 | -0.97% | |
| 18.52 | 18.64 | 17.65 | 18.50 | -3.14% | |
| 18.84 | 19.26 | 18.80 | 19.10 | +1.81% | |
| 18.59 | 18.81 | 18.25 | 18.76 | +3.70% | |
| 18.06 | 18.19 | 17.90 | 18.09 | +0.95% | |
| 18.08 | 18.19 | 17.83 | 17.92 | -0.28% | |
| 17.56 | 18.04 | 17.50 | 17.97 | +1.24% | |
| 18.11 | 18.20 | 17.68 | 17.75 | -1.93% | |
| 17.54 | 18.18 | 17.45 | 18.10 | +3.43% | |
| 17.86 | 18.15 | 17.45 | 17.50 | -1.96% | |
| 17.86 | 18.39 | 17.82 | 17.85 | -1.05% | |
| 17.53 | 18.08 | 17.16 | 18.04 | +4.88% | |
| 16.88 | 17.30 | 16.70 | 17.20 | +3.06% | |
| 17.21 | 17.26 | 16.58 | 16.69 | -2.85% | |
| 16.85 | 17.35 | 16.82 | 17.18 | +1.00% | |
| 16.91 | 17.16 | 16.69 | 17.01 | -0.06% | |
| 17.02 | 17.19 | 16.76 | 17.02 | +0.35% | |
| 16.93 | 17.03 | 16.45 | 16.96 | -0.53% | |
| 17.21 | 17.42 | 16.88 | 17.05 | +0.77% | |
| 17.15 | 17.36 | 16.92 | 16.92 | -1.34% | |
| 17.06 | 17.33 | 16.96 | 17.15 | +1.06% | |
| 17.32 | 17.46 | 16.73 | 16.97 | -1.96% | |
| 17.30 | 17.49 | 17.17 | 17.31 | +0.12% | |
| 17.11 | 17.44 | 16.87 | 17.29 | +0.35% | |
| 17.28 | 17.86 | 17.12 | 17.23 | -0.52% | |
| 17.39 | 17.78 | 17.21 | 17.32 | +0.29% | |
| 16.81 | 17.40 | 16.81 | 17.27 | +3.66% | |
| 16.00 | 16.73 | 15.93 | 16.66 | +3.41% | |
| 16.21 | 16.40 | 16.02 | 16.11 | -0.62% | |
| 16.47 | 16.61 | 15.73 | 16.21 | -0.43% | |
| 16.25 | 16.55 | 16.19 | 16.28 | +0.18% | |
| 16.30 | 16.34 | 16.01 | 16.25 | +0.06% | |
| 16.11 | 16.36 | 15.73 | 16.24 | +0.25% | |
| 16.48 | 16.61 | 16.18 | 16.20 | -0.86% | |
| 15.47 | 16.35 | 15.33 | 16.34 | +6.66% | |
| 14.72 | 15.64 | 14.66 | 15.32 | +4.29% | |
| 13.90 | 14.74 | 13.79 | 14.69 | +7.15% | |
| 13.78 | 13.96 | 13.70 | 13.71 | -0.29% | |
| 13.58 | 13.88 | 13.55 | 13.75 | +1.70% | |
| 13.00 | 13.69 | 13.00 | 13.52 | +5.01% | |
| 12.57 | 12.90 | 12.49 | 12.88 | +1.78% | |
| 12.81 | 12.83 | 12.52 | 12.65 | -1.94% | |
| 13.06 | 13.15 | 12.77 | 12.90 | -2.05% | |
| 12.97 | 13.21 | 12.83 | 13.17 | +1.70% | |
| 12.78 | 13.03 | 12.69 | 12.95 | +1.33% | |
| 12.86 | 13.06 | 12.77 | 12.78 | -0.08% | |
| 12.54 | 12.81 | 12.54 | 12.79 | +2.98% | |
| 12.46 | 12.53 | 12.34 | 12.42 | 0.00% | |
| 12.14 | 12.45 | 11.95 | 12.42 | +1.55% | |
| 11.97 | 12.28 | 11.83 | 12.23 | +3.56% | |
| 11.90 | 12.04 | 11.76 | 11.81 | -0.92% | |
| 12.00 | 12.23 | 11.87 | 11.92 | -0.08% | |
| 12.12 | 12.20 | 11.88 | 11.93 | -2.45% | |
| 12.47 | 12.51 | 12.19 | 12.23 | -1.29% | |
| 12.52 | 12.65 | 12.34 | 12.39 | -1.67% | |
| 12.78 | 12.82 | 12.54 | 12.60 | -1.41% | |
| 13.15 | 13.26 | 12.74 | 12.78 | -3.18% | |
| 13.62 | 13.81 | 13.12 | 13.20 | -3.79% | |
| 13.69 | 13.84 | 13.51 | 13.72 | +0.73% | |
| 13.60 | 13.70 | 13.45 | 13.62 | +1.57% | |
| 13.08 | 13.46 | 13.08 | 13.41 | +2.29% | |
| 12.72 | 13.33 | 12.65 | 13.11 | +2.18% | |
| 12.80 | 12.95 | 12.38 | 12.83 | -0.31% | |
| 12.80 | 12.98 | 12.72 | 12.87 | +0.55% | |
| 12.58 | 12.85 | 12.55 | 12.80 | +0.51% | |
| 12.69 | 12.88 | 12.52 | 12.74 | +1.31% | |
| 12.57 | 13.03 | 12.52 | 12.57 | +0.40% | |
| 12.58 | 12.67 | 12.35 | 12.52 | -1.03% | |
| 12.82 | 12.97 | 12.48 | 12.65 | -1.33% | |
| 13.27 | 13.85 | 12.73 | 12.82 | -1.54% | |
| 13.27 | 13.36 | 12.96 | 13.02 | -1.81% | |
| 13.89 | 13.92 | 13.10 | 13.26 | -4.67% | |
| 13.47 | 13.92 | 13.34 | 13.91 | +6.26% | |
| 13.00 | 13.17 | 12.86 | 13.09 | +0.31% | |
| 13.10 | 13.18 | 12.90 | 13.05 | -0.53% | |
| 12.83 | 13.22 | 12.82 | 13.12 | +2.26% | |
| 12.33 | 12.87 | 12.30 | 12.83 | +2.31% | |
| 12.84 | 12.88 | 12.40 | 12.54 | -2.03% | |
| 12.60 | 12.94 | 12.52 | 12.80 | +0.71% | |
| 12.66 | 12.78 | 12.56 | 12.71 | +3.17% | |
| 12.26 | 12.41 | 12.01 | 12.32 | -0.24% | |
| 12.35 | 12.49 | 12.25 | 12.35 | -1.04% | |
| 12.39 | 12.67 | 12.28 | 12.48 | -1.81% | |
| 12.55 | 12.73 | 12.50 | 12.71 | +2.25% | |
| 12.06 | 12.43 | 12.05 | 12.43 | +4.02% | |
| 11.97 | 11.99 | 11.84 | 11.95 | +0.84% | |
| 12.01 | 12.11 | 11.83 | 11.85 | -1.74% | |
| 12.14 | 12.26 | 12.00 | 12.06 | -1.63% | |
| 12.23 | 12.37 | 12.15 | 12.26 | +1.57% | |
| 11.77 | 12.13 | 11.71 | 12.07 | +1.26% | |
| 12.14 | 12.26 | 11.89 | 11.92 | +0.76% | |
| 12.34 | 12.43 | 11.75 | 11.83 | -4.13% | |
| 12.23 | 12.49 | 12.08 | 12.34 | -0.40% | |
| 12.35 | 12.54 | 12.22 | 12.39 | -0.32% | |
| 12.08 | 12.45 | 12.03 | 12.43 | +4.10% | |
| 12.05 | 12.23 | 11.93 | 11.94 | +0.93% | |
| 12.26 | 12.47 | 11.75 | 11.83 | -2.35% | |
| 12.40 | 12.50 | 11.96 | 12.12 | -4.68% | |
| 13.17 | 13.23 | 12.54 | 12.71 | -4.79% | |
| 13.21 | 13.60 | 13.21 | 13.35 | +0.75% | |
| 13.22 | 13.29 | 12.84 | 13.25 | +0.08% | |
| 13.08 | 13.28 | 12.90 | 13.24 | -0.15% | |
| 13.11 | 13.29 | 13.00 | 13.26 | -0.30% | |
| 13.42 | 13.48 | 13.20 | 13.30 | -0.08% | |
| 13.42 | 13.48 | 13.08 | 13.31 | -3.34% | |
| 13.87 | 13.98 | 13.29 | 13.77 | -0.29% | |
| 14.23 | 14.67 | 13.52 | 13.81 | -4.69% | |
| 14.58 | 14.66 | 14.31 | 14.49 | -0.62% | |
| 14.68 | 14.84 | 14.51 | 14.58 | -0.55% | |
| 14.47 | 14.72 | 14.41 | 14.66 | +1.66% | |
| 14.55 | 14.65 | 14.29 | 14.42 | -0.55% | |
| 14.60 | 14.67 | 14.42 | 14.50 | -0.68% | |
| 14.84 | 14.90 | 14.57 | 14.60 | -1.68% | |
| 15.14 | 15.20 | 14.77 | 14.85 | -2.24% | |
| 14.90 | 15.42 | 14.85 | 15.19 | +2.50% | |
| 14.65 | 14.99 | 14.57 | 14.82 | +1.30% | |
| 14.83 | 14.83 | 14.55 | 14.63 | -0.48% | |
| 14.84 | 14.99 | 14.58 | 14.70 | -0.41% | |
| 14.53 | 14.80 | 14.32 | 14.76 | +1.65% | |
| 14.64 | 14.69 | 14.33 | 14.52 | 0.00% | |
| 14.89 | 14.99 | 14.49 | 14.52 | -1.69% | |
| 14.39 | 14.78 | 14.36 | 14.77 | +2.36% | |
| 14.40 | 14.61 | 14.38 | 14.43 | +1.26% | |
| 14.20 | 14.42 | 14.00 | 14.25 | +0.42% | |
| 13.64 | 14.30 | 13.64 | 14.19 | +3.73% | |
| 14.03 | 14.03 | 13.64 | 13.68 | -3.05% | |
| 13.99 | 15.00 | 13.96 | 14.11 | +1.15% | |
| 14.43 | 14.66 | 13.75 | 13.95 | +0.87% | |
| 13.54 | 13.99 | 13.54 | 13.83 | +1.92% | |
| 13.36 | 13.65 | 13.34 | 13.57 | +1.34% | |
| 13.50 | 13.58 | 13.31 | 13.39 | -1.40% | |
| 13.75 | 13.75 | 13.54 | 13.58 | -0.95% | |
| 13.37 | 13.73 | 13.35 | 13.71 | +2.85% | |
| 13.15 | 13.56 | 13.08 | 13.33 | -0.60% | |
| 13.20 | 13.47 | 13.09 | 13.41 | +1.67% | |
| 13.20 | 13.25 | 12.90 | 13.19 | -0.45% | |
| 12.95 | 13.34 | 12.88 | 13.25 | +2.16% | |
| 12.95 | 13.03 | 12.66 | 12.97 | -0.08% | |
| 12.99 | 13.07 | 12.94 | 12.98 | +0.15% | |
| 13.19 | 13.31 | 12.93 | 12.96 | -1.82% | |
| 13.29 | 13.49 | 13.19 | 13.20 | -0.45% | |
| 13.18 | 13.37 | 13.15 | 13.26 | +2.08% | |
| 12.77 | 13.25 | 12.77 | 12.99 | +2.20% | |
| 12.56 | 12.83 | 12.33 | 12.71 | +0.39% | |
| 12.65 | 12.79 | 12.38 | 12.66 | +0.48% | |
| 12.85 | 12.92 | 12.59 | 12.60 | -2.17% | |
| 12.91 | 12.99 | 12.86 | 12.88 | -0.23% | |
| 12.92 | 12.98 | 12.81 | 12.91 | -0.31% | |
| 12.90 | 13.01 | 12.82 | 12.95 | +0.62% | |
| 12.84 | 12.98 | 12.75 | 12.87 | +0.23% | |
| 12.79 | 12.97 | 12.78 | 12.84 | +0.16% | |
| 12.65 | 12.84 | 12.51 | 12.82 | +1.99% | |
| 12.76 | 12.82 | 12.53 | 12.57 | -0.55% | |
| 12.37 | 12.72 | 12.32 | 12.64 | +2.51% | |
| 12.17 | 12.41 | 12.14 | 12.33 | +1.31% | |
| 12.47 | 12.52 | 12.16 | 12.17 | -2.33% | |
| 12.26 | 12.53 | 12.23 | 12.46 | +2.05% | |
| 12.25 | 12.27 | 12.12 | 12.21 | -0.33% | |
| 12.25 | 12.43 | 12.17 | 12.25 | +0.33% | |
| 12.05 | 12.27 | 11.87 | 12.21 | +2.01% | |
| 12.11 | 12.24 | 11.95 | 11.97 | +0.84% | |
| 12.20 | 12.25 | 11.83 | 11.87 | -2.55% | |
| 12.01 | 12.22 | 11.90 | 12.18 | +2.01% | |
| 12.18 | 12.22 | 11.71 | 11.94 | -1.97% | |
| 12.12 | 12.30 | 12.03 | 12.18 | +1.50% | |
| 12.36 | 12.37 | 11.97 | 12.00 | -2.52% | |
| 12.44 | 12.55 | 12.29 | 12.31 | -1.68% | |
| 12.51 | 12.68 | 12.41 | 12.52 | 0.00% | |
| 12.45 | 12.58 | 12.38 | 12.52 | +0.64% | |
| 12.21 | 12.50 | 12.15 | 12.44 | +2.39% | |
| 11.99 | 12.27 | 11.93 | 12.15 | +1.67% | |
| 11.50 | 12.05 | 11.50 | 11.95 | +3.78% | |
| 11.62 | 11.75 | 11.45 | 11.52 | -0.04% | |
| 11.56 | 11.62 | 11.46 | 11.52 | -0.43% | |
| 11.48 | 11.71 | 11.39 | 11.57 | -0.09% | |
| 11.60 | 11.91 | 11.54 | 11.58 | -0.52% | |
| 11.53 | 11.71 | 11.44 | 11.64 | +1.04% | |
| 11.84 | 11.96 | 11.49 | 11.52 | -3.19% | |
| 12.03 | 12.12 | 11.85 | 11.90 | -0.42% | |
| 11.55 | 12.09 | 11.46 | 11.95 | +4.09% | |
| 11.44 | 11.62 | 11.38 | 11.48 | +0.97% | |
| 11.66 | 11.66 | 11.30 | 11.37 | -2.49% | |
| 11.70 | 11.88 | 11.61 | 11.66 | -0.26% | |
| 11.29 | 11.74 | 11.15 | 11.69 | +3.00% | |
| 10.92 | 11.40 | 10.92 | 11.35 | +1.38% | |
| 10.76 | 11.20 | 10.68 | 11.20 | +3.47% | |
| 10.18 | 10.97 | 10.06 | 10.82 | +8.20% | |
| 10.62 | 10.70 | 9.99 | 10.00 | -4.12% | |
| 10.29 | 10.45 | 10.15 | 10.43 | +1.36% | |
| 10.23 | 10.45 | 10.13 | 10.29 | +0.39% | |
| 10.55 | 10.59 | 10.23 | 10.25 | -2.84% | |
| 10.50 | 10.62 | 10.45 | 10.55 | +1.25% | |
| 10.45 | 10.50 | 10.32 | 10.42 | -0.10% | |
| 10.30 | 10.49 | 10.21 | 10.43 | +1.36% | |
| 10.26 | 10.40 | 10.21 | 10.29 | +0.49% | |
| 9.99 | 10.28 | 9.92 | 10.24 | +3.23% | |
| 9.85 | 9.93 | 9.77 | 9.92 | +0.51% | |
| 9.82 | 9.98 | 9.75 | 9.87 | +0.92% | |
| 9.67 | 9.87 | 9.56 | 9.78 | +0.62% | |
| 9.65 | 9.80 | 9.64 | 9.72 | -0.31% | |
| 10.00 | 10.09 | 9.69 | 9.75 | -2.21% | |
| 10.29 | 10.30 | 9.95 | 9.97 | -3.11% | |
| 10.47 | 10.50 | 10.00 | 10.29 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the AMRX chart for longer ranges.